Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.87 | 13.54 | 12.86 | 13.48 | 11,411,342 | +0.75(+5.86%) |
Sep 29, 2020 | 13.49 | 13.49 | 12.65 | 12.74 | 5,545,200 | -0.77(-5.73%) |
Sep 28, 2020 | 13.26 | 13.67 | 13.16 | 13.51 | 5,315,612 | +0.46(+3.49%) |
Sep 25, 2020 | 12.73 | 13.08 | 12.63 | 13.05 | 4,350,353 | +0.27(+2.14%) |
Sep 24, 2020 | 12.71 | 12.90 | 12.49 | 12.78 | 5,579,640 | -0.09(-0.71%) |
Sep 23, 2020 | 12.86 | 13.23 | 12.78 | 12.87 | 5,404,838 | +0.15(+1.14%) |
Sep 22, 2020 | 12.88 | 13.09 | 12.70 | 12.73 | 5,599,859 | -0.15(-1.13%) |
Sep 21, 2020 | 12.94 | 13.03 | 12.72 | 12.87 | 6,494,936 | -0.46(-3.42%) |
Sep 18, 2020 | 13.68 | 13.88 | 13.19 | 13.33 | 7,934,509 | -0.23(-1.68%) |
Sep 17, 2020 | 13.67 | 13.93 | 13.36 | 13.55 | 9,959,108 | -0.46(-3.25%) |
Sep 16, 2020 | 13.37 | 14.09 | 13.29 | 14.01 | 13,451,279 | +0.81(+6.14%) |
Sep 15, 2020 | 13.58 | 13.62 | 13.11 | 13.20 | 7,052,055 | -0.30(-2.23%) |
Sep 14, 2020 | 12.67 | 13.55 | 12.65 | 13.50 | 9,764,637 | +0.95(+7.54%) |
Sep 11, 2020 | 12.23 | 12.62 | 12.01 | 12.55 | 11,017,863 | +0.56(+4.63%) |
Sep 10, 2020 | 12.42 | 12.73 | 11.98 | 12.00 | 10,630,866 | -0.21(-1.72%) |
Sep 09, 2020 | 12.02 | 12.54 | 11.77 | 12.21 | 18,080,916 | +0.19(+1.59%) |
Sep 08, 2020 | 11.67 | 12.21 | 11.49 | 12.02 | 15,029,256 | +0.31(+2.64%) |
Sep 04, 2020 | 11.61 | 11.76 | 11.26 | 11.71 | 7,719,535 | +0.23(+1.98%) |
Sep 03, 2020 | 11.77 | 11.88 | 11.38 | 11.48 | 8,326,334 | -0.36(-3.07%) |
Sep 02, 2020 | 11.83 | 11.97 | 11.48 | 11.84 | 8,545,395 | +0.21(+1.80%) |
Sep 01, 2020 | 11.32 | 11.63 | 11.12 | 11.63 | 5,683,361 | +0.15(+1.35%) |
Aug 31, 2020 | 11.31 | 11.64 | 11.17 | 11.48 | 9,227,991 | +0.25(+2.19%) |
Aug 28, 2020 | 11.15 | 11.25 | 10.79 | 11.23 | 8,363,360 | +0.31(+2.83%) |
Aug 27, 2020 | 10.65 | 11.15 | 10.63 | 10.92 | 9,015,585 | +0.55(+5.26%) |
Aug 26, 2020 | 10.24 | 10.76 | 10.24 | 10.38 | 5,383,378 | +0.32(+3.17%) |
Aug 25, 2020 | 10.22 | 10.38 | 9.877 | 10.06 | 5,943,456 | -0.10(-0.99%) |
Aug 24, 2020 | 9.777 | 10.22 | 9.750 | 10.16 | 10,076,023 | +0.38(+3.91%) |
Aug 21, 2020 | 10.20 | 10.33 | 9.768 | 9.777 | 6,689,370 | -0.42(-4.11%) |
Aug 20, 2020 | 10.28 | 10.46 | 10.11 | 10.20 | 5,225,276 | -0.24(-2.27%) |
Aug 19, 2020 | 10.23 | 10.48 | 10.05 | 10.43 | 4,770,022 | +0.12(+1.15%) |
Aug 18, 2020 | 10.43 | 10.58 | 10.15 | 10.31 | 9,961,356 | -0.57(-5.27%) |
Aug 17, 2020 | 10.69 | 11.05 | 10.55 | 10.89 | 5,089,036 | +0.25(+2.40%) |
Aug 14, 2020 | 10.66 | 10.91 | 10.27 | 10.63 | 5,089,308 | -0.09(-0.85%) |
Aug 13, 2020 | 10.89 | 11.06 | 10.71 | 10.72 | 7,737,415 | -0.39(-3.52%) |
Aug 12, 2020 | 11.38 | 11.42 | 10.78 | 11.12 | 15,354,566 | +0.59(+5.62%) |
Aug 11, 2020 | 10.46 | 10.84 | 10.41 | 10.52 | 8,362,082 | +0.29(+2.85%) |
Aug 10, 2020 | 10.05 | 10.37 | 9.914 | 10.23 | 8,050,290 | +0.32(+3.21%) |
Aug 07, 2020 | 9.604 | 9.941 | 9.413 | 9.914 | 5,640,531 | +0.26(+2.74%) |
Aug 06, 2020 | 9.868 | 9.923 | 9.613 | 9.650 | 3,926,883 | -0.32(-3.20%) |
Aug 05, 2020 | 10.15 | 10.15 | 9.704 | 9.968 | 7,006,133 | +0.02(+0.18%) |
Aug 04, 2020 | 9.295 | 9.950 | 9.240 | 9.950 | 7,681,878 | +0.65(+6.95%) |
Aug 03, 2020 | 9.113 | 9.486 | 8.967 | 9.304 | 6,717,263 | +0.20(+2.20%) |
Jul 31, 2020 | 9.276 | 9.354 | 9.076 | 9.103 | 3,885,142 | -0.19(-2.06%) |
Jul 30, 2020 | 9.832 | 9.868 | 9.258 | 9.295 | 8,798,827 | -0.40(-4.13%) |
Jul 29, 2020 | 9.094 | 9.868 | 9.021 | 9.695 | 12,225,322 | +0.77(+8.67%) |
Jul 28, 2020 | 8.703 | 9.049 | 8.666 | 8.921 | 6,257,803 | +0.20(+2.30%) |
Jul 27, 2020 | 8.757 | 8.803 | 8.421 | 8.721 | 9,232,472 | -0.07(-0.83%) |
Jul 24, 2020 | 9.140 | 9.240 | 8.785 | 8.794 | 5,859,350 | -0.42(-4.55%) |
Jul 23, 2020 | 9.140 | 9.422 | 9.062 | 9.213 | 5,248,149 | +0.03(+0.30%) |
Jul 22, 2020 | 9.240 | 9.299 | 8.935 | 9.185 | 8,412,410 | -0.24(-2.51%) |
Jul 21, 2020 | 9.258 | 9.495 | 9.085 | 9.422 | 10,217,111 | +0.32(+3.50%) |
Jul 20, 2020 | 9.786 | 9.868 | 8.994 | 9.103 | 13,022,637 | -0.80(-8.09%) |
Jul 17, 2020 | 10.36 | 10.36 | 9.832 | 9.905 | 5,464,662 | -0.48(-4.65%) |
Jul 16, 2020 | 9.950 | 10.46 | 9.895 | 10.39 | 6,090,163 | +0.28(+2.79%) |
Jul 15, 2020 | 10.01 | 10.23 | 9.768 | 10.10 | 6,651,316 | +0.50(+5.21%) |
Jul 14, 2020 | 9.440 | 9.631 | 9.249 | 9.604 | 6,228,776 | +0.13(+1.34%) |
Jul 13, 2020 | 9.804 | 9.859 | 9.263 | 9.477 | 6,949,293 | -0.23(-2.35%) |
Jul 10, 2020 | 9.377 | 9.786 | 9.285 | 9.704 | 5,395,238 | +0.34(+3.60%) |
Jul 09, 2020 | 9.968 | 9.968 | 9.295 | 9.367 | 4,940,055 | -0.51(-5.16%) |
Jul 08, 2020 | 9.686 | 9.950 | 9.458 | 9.877 | 9,063,623 | +0.12(+1.21%) |
Jul 07, 2020 | 10.17 | 10.17 | 9.686 | 9.759 | 5,229,787 | -0.55(-5.30%) |
Jul 06, 2020 | 10.26 | 10.52 | 10.06 | 10.30 | 4,916,169 | +0.27(+2.72%) |
Jul 02, 2020 | 10.21 | 10.29 | 9.786 | 10.03 | 4,256,103 | +0.18(+1.85%) |